TSO: Historical Prices for TESORO CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	13.20	13.42	13.00	13.25	4,779,200	13.25
19-Nov-09	13.50	13.50	13.15	13.22	5,569,200	13.22
18-Nov-09	13.54	13.86	13.36	13.58	6,491,200	13.58
17-Nov-09	13.72	13.74	13.28	13.51	5,172,200	13.51
16-Nov-09	13.86	13.98	13.69	13.79	5,680,900	13.79
13-Nov-09	13.45	13.86	13.30	13.65	9,363,700	13.65
12-Nov-09	13.47	13.59	13.09	13.16	5,207,900	13.16
11-Nov-09	13.51	13.70	13.27	13.51	7,524,800	13.51
10-Nov-09	13.86	14.09	13.26	13.35	11,582,100	13.35
9-Nov-09	14.23	14.30	13.36	13.94	15,674,000	13.94
6-Nov-09	14.55	14.85	13.80	13.97	9,043,000	13.97
5-Nov-09	14.38	14.78	14.33	14.71	4,592,000	14.71
4-Nov-09	14.58	14.63	14.12	14.25	4,286,100	14.25
3-Nov-09	13.84	14.48	13.79	14.40	4,694,100	14.40
2-Nov-09	14.16	14.52	13.75	14.01	4,633,400	14.01
30-Oct-09	14.85	14.93	14.02	14.14	5,105,300	14.14
29-Oct-09	14.61	14.96	14.50	14.81	5,144,500	14.81
28-Oct-09	15.47	15.56	14.34	14.40	6,622,200	14.40
27-Oct-09	15.82	16.01	15.37	15.52	5,327,100	15.52
26-Oct-09	16.30	16.80	15.60	15.73	5,050,900	15.73
23-Oct-09	16.38	16.82	16.10	16.24	4,835,900	16.24
22-Oct-09	16.28	16.40	15.81	16.27	4,096,400	16.27
21-Oct-09	16.43	16.93	16.28	16.30	8,142,800	16.30
20-Oct-09	15.61	16.67	15.55	16.59	10,931,800	16.59
19-Oct-09	15.44	15.80	15.36	15.56	4,352,400	15.56
16-Oct-09	15.61	15.70	15.22	15.39	6,364,000	15.39
15-Oct-09	14.57	15.86	14.43	15.83	9,598,900	15.83
14-Oct-09	14.95	15.03	14.39	14.58	5,263,000	14.58
13-Oct-09	15.05	15.10	14.67	14.83	3,943,300	14.83
12-Oct-09	14.87	15.24	14.64	14.93	5,677,300	14.93
9-Oct-09	14.68	14.72	14.49	14.57	4,299,000	14.57
8-Oct-09	14.77	14.90	14.39	14.77	6,400,900	14.77
7-Oct-09	14.51	14.97	14.36	14.66	5,166,500	14.66
6-Oct-09	14.83	14.93	14.25	14.51	4,567,600	14.51
5-Oct-09	13.96	14.50	13.83	14.44	5,611,200	14.44
2-Oct-09	13.86	14.15	13.63	13.94	6,297,600	13.94
1-Oct-09	14.99	15.10	14.26	14.26	6,625,700	14.26
30-Sep-09	14.46	15.13	14.19	14.98	7,975,500	14.98
29-Sep-09	14.89	14.94	14.38	14.38	6,381,500	14.38
28-Sep-09	14.54	15.02	14.43	14.89	5,316,000	14.89
25-Sep-09	14.31	15.14	14.31	14.54	7,773,100	14.54
24-Sep-09	14.97	15.13	14.14	14.36	5,120,700	14.36
23-Sep-09	15.40	15.49	14.87	15.00	3,837,500	15.00
22-Sep-09	15.47	15.58	15.23	15.47	3,989,600	15.47
21-Sep-09	15.17	15.27	15.00	15.12	3,589,500	15.12
18-Sep-09	15.82	16.04	15.11	15.44	8,562,000	15.44
17-Sep-09	14.64	15.98	14.53	15.69	11,414,100	15.69
16-Sep-09	15.11	15.23	14.90	15.05	5,486,600	15.05
15-Sep-09	15.18	15.24	14.91	15.03	3,781,700	15.03
14-Sep-09	14.76	15.10	14.63	15.04	2,875,700	15.04
11-Sep-09	14.85	15.16	14.76	14.93	2,902,800	14.93
10-Sep-09	14.61	14.85	14.26	14.84	3,666,900	14.84
9-Sep-09	14.64	14.87	14.32	14.59	5,020,200	14.59
8-Sep-09	14.44	14.64	14.28	14.57	3,007,100	14.57
4-Sep-09	13.90	14.19	13.74	14.18	2,314,400	14.18
3-Sep-09	13.69	13.89	13.47	13.88	3,011,900	13.88
2-Sep-09	13.93	14.07	13.56	13.56	4,849,300	13.56
1-Sep-09	14.00	14.50	13.91	13.96	6,284,000	13.96
31-Aug-09	13.98	14.14	13.80	14.08	5,833,200	14.08
28-Aug-09	14.29	14.38	14.10	14.19	5,419,700	14.19
28-Aug-09	$ 0.10 Dividend
27-Aug-09	13.92	14.41	13.89	14.27	4,519,100	14.17
26-Aug-09	13.64	14.05	13.51	14.04	6,424,500	13.94
25-Aug-09	13.70	13.85	13.49	13.69	3,515,600	13.59
24-Aug-09	13.60	13.81	13.42	13.64	4,502,800	13.54
21-Aug-09	13.24	13.53	13.21	13.44	4,317,600	13.35
20-Aug-09	13.07	13.26	13.07	13.17	3,592,400	13.08
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions